Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2017 | USD | 0.3983 | 0.439 | 0.3891 | 0.4099 | 0.4099 | +0.01 (+2.48%) | 305,093 |
14 Jul 2017 | USD | 0.4073 | 0.4099 | 0.386 | 0.4 | 0.4 | -0.01 (-2.39%) | 229,288 |
13 Jul 2017 | USD | 0.3915 | 0.41 | 0.39 | 0.4098 | 0.4098 | +0.018 (+4.51%) | 90,838 |
12 Jul 2017 | USD | 0.411 | 0.425 | 0.3619 | 0.3921 | 0.3921 | -0.033 (-7.74%) | 510,922 |
11 Jul 2017 | USD | 0.375 | 0.4427 | 0.364 | 0.425 | 0.425 | +0.034 (+8.67%) | 868,917 |
10 Jul 2017 | USD | 0.3579 | 0.4 | 0.3502 | 0.3911 | 0.3911 | +0.029 (+8.04%) | 129,732 |
7 Jul 2017 | USD | 0.3483 | 0.3693 | 0.3314 | 0.362 | 0.362 | +0.012 (+3.43%) | 207,875 |
6 Jul 2017 | USD | 0.3575 | 0.36 | 0.33 | 0.35 | 0.35 | -0.01 (-2.78%) | 172,380 |
5 Jul 2017 | USD | 0.377 | 0.3784 | 0.3599 | 0.36 | 0.36 | -0.026 (-6.81%) | 242,827 |
4 Jul 2017 | USD | 0.3863 | 0.3863 | 0.3863 | 0.3863 | 0.3863 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 0.378 | 0.39 | 0.3604 | 0.3863 | 0.3863 | +0.017 (+4.55%) | 263,503 |
30 Jun 2017 | USD | 0.3679 | 0.399 | 0.35 | 0.3695 | 0.3695 | +0.007 (+2.07%) | 827,165 |
29 Jun 2017 | USD | 0.378 | 0.378 | 0.34 | 0.362 | 0.362 | -0.008 (-2.16%) | 206,744 |
28 Jun 2017 | USD | 0.34 | 0.38 | 0.3324 | 0.37 | 0.37 | +0.03 (+8.98%) | 662,735 |
27 Jun 2017 | USD | 0.33 | 0.34 | 0.33 | 0.3395 | 0.3395 | +0.001 (+0.18%) | 60,179 |
26 Jun 2017 | USD | 0.321 | 0.339 | 0.321 | 0.3389 | 0.3389 | +0.019 (+5.91%) | 56,555 |
23 Jun 2017 | USD | 0.34 | 0.35 | 0.32 | 0.32 | 0.32 | -0.008 (-2.44%) | 61,668 |
22 Jun 2017 | USD | 0.3313 | 0.34 | 0.3219 | 0.328 | 0.328 | +0.008 (+2.50%) | 40,218 |
21 Jun 2017 | USD | 0.339 | 0.3496 | 0.32 | 0.32 | 0.32 | -0.03 (-8.47%) | 145,073 |
20 Jun 2017 | USD | 0.339 | 0.3499 | 0.321 | 0.3496 | 0.3496 | +0.01 (+2.82%) | 107,897 |
19 Jun 2017 | USD | 0.3301 | 0.34 | 0.315 | 0.34 | 0.34 | +0.019 (+6.08%) | 120,981 |
16 Jun 2017 | USD | 0.33 | 0.33 | 0.3156 | 0.3205 | 0.3205 | -0.013 (-3.75%) | 160,204 |
15 Jun 2017 | USD | 0.33 | 0.35 | 0.3271 | 0.333 | 0.333 | +0.002 (+0.60%) | 60,730 |
14 Jun 2017 | USD | 0.3512 | 0.3546 | 0.33 | 0.331 | 0.331 | -0.019 (-5.56%) | 116,853 |
13 Jun 2017 | USD | 0.3465 | 0.355 | 0.345 | 0.3505 | 0.3505 | +0.005 (+1.42%) | 202,110 |
12 Jun 2017 | USD | 0.3479 | 0.3699 | 0.316 | 0.3456 | 0.3456 | -0.036 (-9.53%) | 515,820 |
9 Jun 2017 | USD | 0.52 | 0.527 | 0.36 | 0.382 | 0.382 | -0.053 (-12.18%) | 2,431,772 |
8 Jun 2017 | USD | 0.31 | 0.4394 | 0.31 | 0.435 | 0.435 | +0.135 (+45%) | 1,278,160 |
7 Jun 2017 | USD | 0.298 | 0.31 | 0.295 | 0.3 | 0.3 | +0.012 (+4.24%) | 308,360 |
6 Jun 2017 | USD | 0.2889 | 0.295 | 0.285 | 0.2878 | 0.2878 | -0.002 (-0.76%) | 119,588 |